3030 (株)ハブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 732 | 739 | 732 | 738 | 24,500 | 738 |
| 2024-12-02 | 739 | 739 | 730 | 731 | 21,300 | 731 |
| 2024-11-29 | 734 | 740 | 734 | 739 | 10,400 | 739 |
| 2024-11-28 | 731 | 740 | 731 | 735 | 27,400 | 735 |
| 2024-11-27 | 740 | 740 | 732 | 740 | 26,100 | 740 |
| 2024-11-26 | 740 | 741 | 738 | 738 | 10,600 | 738 |
| 2024-11-25 | 742 | 743 | 740 | 741 | 13,700 | 741 |
| 2024-11-22 | 736 | 741 | 736 | 741 | 15,300 | 741 |
| 2024-11-21 | 737 | 740 | 737 | 740 | 6,600 | 740 |
| 2024-11-20 | 741 | 742 | 737 | 737 | 9,200 | 737 |
| 2024-11-19 | 741 | 742 | 736 | 741 | 7,400 | 741 |
| 2024-11-18 | 738 | 740 | 735 | 737 | 11,700 | 737 |
| 2024-11-15 | 741 | 741 | 735 | 737 | 13,100 | 737 |
| 2024-11-14 | 740 | 742 | 736 | 739 | 13,500 | 739 |
| 2024-11-13 | 742 | 743 | 738 | 740 | 5,800 | 740 |
| 2024-11-12 | 740 | 746 | 738 | 740 | 11,600 | 740 |
| 2024-11-11 | 744 | 744 | 739 | 741 | 8,600 | 741 |
| 2024-11-08 | 740 | 743 | 738 | 741 | 9,900 | 741 |
| 2024-11-07 | 741 | 745 | 739 | 740 | 8,600 | 740 |
| 2024-11-06 | 747 | 747 | 739 | 741 | 11,800 | 741 |
| 2024-11-05 | 748 | 748 | 740 | 741 | 5,600 | 741 |
| 2024-11-01 | 746 | 746 | 738 | 742 | 14,600 | 742 |
| 2024-10-31 | 734 | 748 | 732 | 748 | 18,600 | 748 |
| 2024-10-30 | 740 | 744 | 734 | 734 | 77,000 | 734 |
| 2024-10-29 | 741 | 747 | 735 | 741 | 22,700 | 741 |
| 2024-10-28 | 733 | 744 | 732 | 741 | 21,900 | 741 |
| 2024-10-25 | 742 | 742 | 726 | 727 | 28,100 | 727 |
| 2024-10-24 | 741 | 745 | 731 | 740 | 31,900 | 740 |
| 2024-10-23 | 750 | 753 | 743 | 743 | 40,800 | 743 |
| 2024-10-22 | 760 | 760 | 748 | 752 | 26,200 | 752 |
| 2024-10-21 | 761 | 761 | 751 | 757 | 15,400 | 757 |
| 2024-10-18 | 764 | 764 | 751 | 751 | 13,500 | 751 |
| 2024-10-17 | 758 | 765 | 753 | 757 | 12,100 | 757 |
| 2024-10-16 | 760 | 765 | 756 | 759 | 18,100 | 759 |
| 2024-10-15 | 789 | 790 | 761 | 763 | 74,800 | 763 |
| 2024-10-11 | 758 | 758 | 748 | 754 | 16,100 | 754 |
| 2024-10-10 | 760 | 760 | 747 | 753 | 11,700 | 753 |
| 2024-10-09 | 756 | 763 | 745 | 749 | 30,700 | 749 |
| 2024-10-08 | 766 | 768 | 755 | 755 | 25,400 | 755 |
| 2024-10-07 | 777 | 777 | 770 | 770 | 16,300 | 770 |
| 2024-10-04 | 761 | 772 | 761 | 765 | 11,600 | 765 |
| 2024-10-03 | 760 | 768 | 760 | 766 | 5,800 | 766 |
| 2024-10-02 | 757 | 762 | 755 | 757 | 9,100 | 757 |
| 2024-10-01 | 754 | 761 | 753 | 755 | 9,600 | 755 |
| 2024-09-30 | 757 | 757 | 751 | 753 | 12,600 | 753 |
| 2024-09-27 | 762 | 762 | 756 | 756 | 12,800 | 756 |
| 2024-09-26 | 758 | 761 | 753 | 761 | 12,700 | 761 |
| 2024-09-25 | 756 | 759 | 753 | 757 | 9,700 | 757 |
| 2024-09-24 | 761 | 763 | 753 | 758 | 16,200 | 758 |
| 2024-09-20 | 755 | 762 | 749 | 758 | 20,900 | 758 |
| 2024-09-19 | 753 | 758 | 753 | 754 | 17,200 | 754 |
| 2024-09-18 | 754 | 757 | 751 | 752 | 12,800 | 752 |
| 2024-09-17 | 755 | 756 | 744 | 751 | 15,600 | 751 |
| 2024-09-13 | 753 | 756 | 748 | 756 | 11,600 | 756 |
| 2024-09-12 | 756 | 758 | 750 | 752 | 9,100 | 752 |
| 2024-09-11 | 757 | 758 | 732 | 742 | 36,200 | 742 |
| 2024-09-10 | 763 | 769 | 756 | 757 | 15,100 | 757 |
| 2024-09-09 | 751 | 764 | 748 | 761 | 23,600 | 761 |
| 2024-09-06 | 768 | 768 | 757 | 760 | 14,700 | 760 |
| 2024-09-05 | 764 | 775 | 759 | 761 | 19,100 | 761 |
| 2024-09-04 | 776 | 779 | 760 | 765 | 42,600 | 765 |
| 2024-09-03 | 772 | 785 | 772 | 781 | 14,800 | 781 |
| 2024-09-02 | 782 | 786 | 770 | 776 | 16,100 | 776 |
| 2024-08-30 | 769 | 776 | 766 | 776 | 14,700 | 776 |
| 2024-08-29 | 770 | 777 | 761 | 769 | 19,100 | 769 |
| 2024-08-28 | 775 | 775 | 766 | 773 | 15,000 | 773 |
| 2024-08-27 | 770 | 778 | 769 | 769 | 16,300 | 769 |
| 2024-08-26 | 768 | 773 | 763 | 769 | 20,400 | 769 |
| 2024-08-23 | 769 | 773 | 764 | 765 | 42,200 | 765 |
| 2024-08-22 | 760 | 770 | 760 | 768 | 18,500 | 768 |
| 2024-08-21 | 761 | 767 | 755 | 760 | 13,500 | 760 |
| 2024-08-20 | 759 | 770 | 756 | 761 | 19,200 | 761 |
| 2024-08-19 | 770 | 770 | 748 | 756 | 35,300 | 756 |
| 2024-08-16 | 764 | 770 | 756 | 758 | 33,500 | 758 |
| 2024-08-15 | 760 | 767 | 755 | 763 | 32,400 | 763 |
| 2024-08-14 | 751 | 766 | 745 | 760 | 28,400 | 760 |
| 2024-08-13 | 750 | 750 | 734 | 746 | 31,000 | 746 |
| 2024-08-09 | 737 | 746 | 723 | 725 | 47,100 | 725 |
| 2024-08-08 | 729 | 746 | 720 | 727 | 52,600 | 727 |
| 2024-08-07 | 720 | 749 | 720 | 736 | 62,600 | 736 |
| 2024-08-06 | 700 | 755 | 684 | 725 | 113,000 | 725 |
| 2024-08-05 | 703 | 732 | 660 | 660 | 137,800 | 660 |
| 2024-08-02 | 752 | 757 | 737 | 739 | 95,800 | 739 |
| 2024-08-01 | 799 | 804 | 756 | 766 | 74,800 | 766 |
| 2024-07-31 | 770 | 797 | 768 | 797 | 103,300 | 797 |
| 2024-07-30 | 810 | 810 | 772 | 774 | 202,500 | 774 |
| 2024-07-29 | 835 | 837 | 802 | 810 | 129,400 | 810 |
| 2024-07-26 | 863 | 872 | 826 | 826 | 131,400 | 826 |
| 2024-07-25 | 882 | 888 | 851 | 870 | 148,700 | 870 |
| 2024-07-24 | 895 | 912 | 889 | 890 | 104,000 | 890 |
| 2024-07-23 | 889 | 897 | 884 | 893 | 80,600 | 893 |
| 2024-07-22 | 909 | 916 | 872 | 875 | 137,800 | 875 |
| 2024-07-19 | 870 | 902 | 868 | 900 | 174,800 | 900 |
| 2024-07-18 | 865 | 880 | 863 | 874 | 59,900 | 874 |
| 2024-07-17 | 877 | 878 | 861 | 873 | 40,000 | 873 |
| 2024-07-16 | 852 | 879 | 850 | 872 | 72,800 | 872 |
| 2024-07-12 | 811 | 857 | 805 | 852 | 117,600 | 852 |
| 2024-07-11 | 840 | 842 | 827 | 833 | 81,800 | 833 |
| 2024-07-10 | 825 | 843 | 825 | 842 | 36,100 | 842 |
| 2024-07-09 | 841 | 843 | 822 | 829 | 75,100 | 829 |
| 2024-07-08 | 857 | 857 | 838 | 839 | 58,400 | 839 |
| 2024-07-05 | 850 | 856 | 846 | 854 | 39,300 | 854 |
| 2024-07-04 | 852 | 852 | 841 | 844 | 73,100 | 844 |
| 2024-07-03 | 867 | 867 | 855 | 855 | 46,000 | 855 |
| 2024-07-02 | 871 | 880 | 867 | 867 | 24,600 | 867 |
| 2024-07-01 | 881 | 885 | 870 | 870 | 40,900 | 870 |
| 2024-06-28 | 886 | 886 | 863 | 873 | 69,700 | 873 |
| 2024-06-27 | 880 | 885 | 878 | 885 | 23,600 | 885 |
| 2024-06-26 | 875 | 883 | 874 | 883 | 23,300 | 883 |
| 2024-06-25 | 876 | 882 | 876 | 876 | 27,400 | 876 |
| 2024-06-24 | 872 | 874 | 869 | 874 | 19,500 | 874 |
| 2024-06-21 | 867 | 872 | 866 | 866 | 12,800 | 866 |
| 2024-06-20 | 867 | 874 | 867 | 874 | 20,300 | 874 |
| 2024-06-19 | 883 | 883 | 866 | 867 | 43,600 | 867 |
| 2024-06-18 | 873 | 877 | 866 | 873 | 18,600 | 873 |
| 2024-06-17 | 885 | 885 | 867 | 869 | 34,600 | 869 |
| 2024-06-14 | 851 | 888 | 851 | 885 | 57,300 | 885 |
| 2024-06-13 | 858 | 862 | 850 | 850 | 18,200 | 850 |
| 2024-06-12 | 865 | 869 | 853 | 853 | 42,300 | 853 |
| 2024-06-11 | 861 | 870 | 861 | 862 | 32,900 | 862 |
| 2024-06-10 | 885 | 887 | 870 | 870 | 37,100 | 870 |
| 2024-06-07 | 888 | 889 | 881 | 885 | 28,400 | 885 |
| 2024-06-06 | 883 | 891 | 880 | 885 | 31,600 | 885 |
| 2024-06-05 | 876 | 886 | 873 | 883 | 46,100 | 883 |
| 2024-06-04 | 857 | 880 | 857 | 879 | 52,600 | 879 |
| 2024-06-03 | 855 | 858 | 847 | 858 | 32,700 | 858 |
| 2024-05-31 | 827 | 850 | 827 | 850 | 25,700 | 850 |
| 2024-05-30 | 815 | 833 | 811 | 827 | 34,700 | 827 |
| 2024-05-29 | 860 | 860 | 824 | 827 | 74,000 | 827 |
| 2024-05-28 | 860 | 864 | 853 | 854 | 56,100 | 854 |
| 2024-05-27 | 855 | 858 | 843 | 858 | 47,800 | 858 |
| 2024-05-24 | 830 | 852 | 830 | 845 | 52,100 | 845 |
| 2024-05-23 | 840 | 840 | 826 | 836 | 29,100 | 836 |
| 2024-05-22 | 829 | 843 | 829 | 840 | 37,000 | 840 |
| 2024-05-21 | 831 | 835 | 824 | 830 | 34,600 | 830 |
| 2024-05-20 | 828 | 837 | 823 | 827 | 57,600 | 827 |
| 2024-05-17 | 802 | 823 | 799 | 822 | 68,600 | 822 |
| 2024-05-16 | 805 | 807 | 798 | 800 | 35,400 | 800 |
| 2024-05-15 | 810 | 810 | 800 | 803 | 21,700 | 803 |
| 2024-05-14 | 806 | 807 | 803 | 807 | 16,200 | 807 |
| 2024-05-13 | 795 | 807 | 793 | 806 | 27,400 | 806 |
| 2024-05-10 | 798 | 801 | 792 | 792 | 34,000 | 792 |
| 2024-05-09 | 807 | 810 | 799 | 801 | 46,500 | 801 |
| 2024-05-08 | 799 | 806 | 797 | 804 | 41,600 | 804 |
| 2024-05-07 | 793 | 802 | 787 | 796 | 76,300 | 796 |
| 2024-05-02 | 786 | 786 | 776 | 778 | 18,600 | 778 |
| 2024-05-01 | 780 | 789 | 780 | 782 | 20,700 | 782 |
| 2024-04-30 | 779 | 784 | 774 | 779 | 21,200 | 779 |
| 2024-04-26 | 781 | 781 | 768 | 771 | 68,800 | 771 |
| 2024-04-25 | 791 | 791 | 777 | 781 | 31,400 | 781 |
| 2024-04-24 | 793 | 793 | 781 | 788 | 24,400 | 788 |
| 2024-04-23 | 792 | 793 | 782 | 782 | 24,600 | 782 |
| 2024-04-22 | 778 | 793 | 778 | 789 | 43,500 | 789 |
| 2024-04-19 | 781 | 794 | 764 | 775 | 52,700 | 775 |
| 2024-04-18 | 773 | 789 | 770 | 785 | 53,200 | 785 |
| 2024-04-17 | 777 | 789 | 762 | 762 | 67,800 | 762 |
| 2024-04-16 | 782 | 796 | 774 | 774 | 66,800 | 774 |
| 2024-04-15 | 769 | 802 | 755 | 789 | 164,700 | 789 |
| 2024-04-12 | 757 | 775 | 754 | 764 | 156,100 | 764 |
| 2024-04-11 | 746 | 753 | 740 | 753 | 42,900 | 753 |
| 2024-04-10 | 758 | 759 | 750 | 751 | 24,200 | 751 |
| 2024-04-09 | 749 | 759 | 744 | 759 | 37,400 | 759 |
| 2024-04-08 | 760 | 760 | 744 | 746 | 32,800 | 746 |
| 2024-04-05 | 751 | 759 | 750 | 754 | 22,000 | 754 |
| 2024-04-04 | 761 | 762 | 752 | 757 | 23,800 | 757 |
| 2024-04-03 | 759 | 764 | 750 | 758 | 28,100 | 758 |
| 2024-04-02 | 765 | 765 | 755 | 755 | 40,500 | 755 |
| 2024-04-01 | 777 | 778 | 766 | 769 | 26,200 | 769 |
| 2024-03-29 | 761 | 776 | 761 | 774 | 50,800 | 774 |
| 2024-03-28 | 762 | 766 | 753 | 753 | 28,500 | 753 |
| 2024-03-27 | 752 | 761 | 752 | 761 | 20,100 | 761 |
| 2024-03-26 | 761 | 761 | 752 | 752 | 35,600 | 752 |
| 2024-03-25 | 763 | 773 | 762 | 762 | 26,100 | 762 |
| 2024-03-22 | 761 | 776 | 760 | 770 | 61,700 | 770 |
| 2024-03-21 | 756 | 764 | 755 | 764 | 32,300 | 764 |
| 2024-03-19 | 757 | 762 | 754 | 756 | 26,300 | 756 |
| 2024-03-18 | 750 | 761 | 748 | 761 | 37,000 | 761 |
| 2024-03-15 | 747 | 757 | 745 | 754 | 30,900 | 754 |
| 2024-03-14 | 740 | 758 | 740 | 757 | 50,800 | 757 |
| 2024-03-13 | 743 | 747 | 736 | 747 | 39,500 | 747 |
| 2024-03-12 | 730 | 740 | 718 | 738 | 40,600 | 738 |
| 2024-03-11 | 730 | 743 | 717 | 722 | 96,300 | 722 |
| 2024-03-08 | 740 | 741 | 733 | 736 | 38,700 | 736 |
| 2024-03-07 | 749 | 751 | 743 | 743 | 25,100 | 743 |
| 2024-03-06 | 743 | 758 | 738 | 751 | 37,800 | 751 |
| 2024-03-05 | 735 | 745 | 731 | 745 | 27,500 | 745 |
| 2024-03-04 | 746 | 751 | 736 | 739 | 55,900 | 739 |
| 2024-03-01 | 755 | 759 | 743 | 750 | 66,400 | 750 |
| 2024-02-29 | 763 | 766 | 755 | 759 | 53,700 | 759 |
| 2024-02-28 | 768 | 779 | 762 | 772 | 153,400 | 772 |
| 2024-02-27 | 803 | 808 | 793 | 798 | 150,500 | 798 |
| 2024-02-26 | 808 | 808 | 793 | 806 | 159,600 | 806 |
| 2024-02-22 | 837 | 840 | 787 | 801 | 562,100 | 801 |
| 2024-02-21 | 874 | 874 | 874 | 874 | 112,400 | 874 |
| 2024-02-20 | 728 | 728 | 721 | 724 | 25,900 | 724 |
| 2024-02-19 | 719 | 730 | 712 | 726 | 46,200 | 726 |
| 2024-02-16 | 709 | 718 | 709 | 713 | 34,700 | 713 |
| 2024-02-15 | 724 | 724 | 706 | 707 | 63,500 | 707 |
| 2024-02-14 | 719 | 722 | 713 | 721 | 36,700 | 721 |
| 2024-02-13 | 720 | 728 | 717 | 719 | 45,700 | 719 |
| 2024-02-09 | 717 | 730 | 716 | 716 | 33,700 | 716 |
| 2024-02-08 | 732 | 735 | 717 | 717 | 89,500 | 717 |
| 2024-02-07 | 731 | 750 | 725 | 732 | 42,300 | 732 |
| 2024-02-06 | 743 | 743 | 728 | 732 | 55,600 | 732 |
| 2024-02-05 | 752 | 752 | 742 | 743 | 72,000 | 743 |
| 2024-02-02 | 764 | 764 | 754 | 755 | 26,500 | 755 |
| 2024-02-01 | 759 | 763 | 754 | 755 | 33,400 | 755 |
| 2024-01-31 | 754 | 760 | 751 | 760 | 36,600 | 760 |
| 2024-01-30 | 760 | 765 | 751 | 751 | 102,500 | 751 |
| 2024-01-29 | 749 | 759 | 748 | 758 | 30,600 | 758 |
| 2024-01-26 | 748 | 752 | 740 | 743 | 38,300 | 743 |
| 2024-01-25 | 739 | 747 | 735 | 747 | 43,000 | 747 |
| 2024-01-24 | 749 | 750 | 731 | 731 | 53,600 | 731 |
| 2024-01-23 | 757 | 758 | 745 | 745 | 47,800 | 745 |
| 2024-01-22 | 757 | 759 | 749 | 754 | 37,700 | 754 |
| 2024-01-19 | 770 | 770 | 755 | 755 | 37,000 | 755 |
| 2024-01-18 | 752 | 770 | 752 | 759 | 30,200 | 759 |
| 2024-01-17 | 757 | 767 | 752 | 752 | 48,000 | 752 |
| 2024-01-16 | 765 | 778 | 753 | 755 | 60,200 | 755 |
| 2024-01-15 | 749 | 773 | 743 | 773 | 95,800 | 773 |
| 2024-01-12 | 757 | 762 | 746 | 755 | 79,200 | 755 |
| 2024-01-11 | 767 | 767 | 746 | 755 | 65,600 | 755 |
| 2024-01-10 | 772 | 772 | 754 | 760 | 48,900 | 760 |
| 2024-01-09 | 771 | 777 | 765 | 765 | 56,600 | 765 |
| 2024-01-05 | 744 | 764 | 738 | 756 | 58,200 | 756 |
| 2024-01-04 | 721 | 743 | 720 | 736 | 48,600 | 736 |
分割・併合履歴 ： [2017-05-29]1株→3株 [2015-02-25]1株→3株 [2013-08-28]1株→100株
